UK markets closed

Invesco S&P 500 Pure Growth ETF (RPG)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
164.22-0.43 (-0.26%)
At close: 03:59PM EST
163.53 -0.67 (-0.41%)
After hours: 04:05PM EST
Time period:
03 Dec 2021 - 03 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 2022161.95164.58161.95164.22164.22153,200
01 Dec 2022164.83165.64163.22164.65164.65233,300
30 Nov 2022158.50164.06157.39164.06164.06314,700
29 Nov 2022158.86159.16157.54158.14158.1451,400
28 Nov 2022159.73160.44158.11158.56158.5615,700
25 Nov 2022161.36161.76161.04161.21161.2164,000
23 Nov 2022160.38162.05160.38161.65161.6539,000
22 Nov 2022158.81160.82158.03160.66160.6650,600
21 Nov 2022158.31158.61157.14158.26158.2651,700
18 Nov 2022161.25161.48158.00159.78159.78143,600
17 Nov 2022158.64160.36157.90159.76159.7688,500
16 Nov 2022163.00163.12161.00161.41161.4162,900
15 Nov 2022164.97165.41162.65164.14164.1476,100
14 Nov 2022162.17164.05161.50161.51161.5174,700
11 Nov 2022160.67163.32160.38162.67162.67330,400
10 Nov 2022156.07160.64156.07160.34160.34266,700
09 Nov 2022152.02153.04149.68149.82149.82124,300
08 Nov 2022152.85155.11151.34153.37153.3798,500
07 Nov 2022151.45152.42149.73152.16152.1658,500
04 Nov 2022151.32151.52147.83150.60150.60134,500
03 Nov 2022147.32150.04146.67148.62148.6237,400
02 Nov 2022155.20156.47149.81149.84149.84177,000
01 Nov 2022157.72157.72155.60155.60155.6034,200
31 Oct 2022155.21156.61155.18155.91155.9163,800
28 Oct 2022153.22156.57152.46156.50156.5049,600
27 Oct 2022154.71155.15152.47152.70152.7079,800
26 Oct 2022152.15155.93151.89153.01153.0175,900
25 Oct 2022149.35152.91149.32152.74152.7454,800
24 Oct 2022147.36149.57146.14149.04149.0439,300
21 Oct 2022142.93146.94142.28146.74146.7461,800
20 Oct 2022144.70146.42143.04143.42143.4267,300
19 Oct 2022145.91146.31143.76144.69144.69107,600
18 Oct 2022149.16149.32145.53147.16147.1633,200
17 Oct 2022144.59146.60144.59145.77145.7743,900
14 Oct 2022147.78147.91141.47141.64141.6438,800
13 Oct 2022139.72147.50138.73146.82146.82109,800
12 Oct 2022144.61144.93143.74143.77143.7737,900
11 Oct 2022145.00146.90143.24144.27144.2745,800
10 Oct 2022148.43148.56145.38146.41146.4144,200
07 Oct 2022151.17151.32147.29148.09148.0948,200
06 Oct 2022153.22154.72152.67153.03153.0360,500
05 Oct 2022152.02154.87150.60153.92153.92146,900
04 Oct 2022152.38154.53152.38154.28154.28209,500
03 Oct 2022146.08150.10146.08149.14149.1488,500
30 Sept 2022145.61148.08144.45144.56144.5650,700
29 Sept 2022147.28147.33144.53146.08146.0867,400
28 Sept 2022145.75149.77145.51149.07149.0797,800
27 Sept 2022146.46147.38143.83145.00145.00163,000
26 Sept 2022145.62147.75144.15144.37144.37148,000
23 Sept 2022146.53146.66144.03146.11146.11143,900
22 Sept 2022151.58151.63148.14148.43148.43136,700
21 Sept 2022155.14157.40151.99152.00152.00133,200
20 Sept 2022155.27155.33153.33154.19154.1959,100
19 Sept 2022154.87156.89154.87156.75156.7544,500
19 Sept 20220.411 Dividend
16 Sept 2022156.46157.25155.27157.16156.7528,700
15 Sept 2022159.83161.07157.90158.70158.2827,400
14 Sept 2022160.31161.46159.23161.01160.5963,400
13 Sept 2022162.65163.21159.22159.73159.3148,500
12 Sept 2022166.56167.79166.30167.52167.0829,800
09 Sept 2022164.97166.55164.72166.23165.8015,300
08 Sept 2022159.60163.60159.40163.51163.08103,700
07 Sept 2022156.61161.00156.56160.60160.1834,300
06 Sept 2022157.88158.47155.17156.78156.3754,400
02 Sept 2022160.53161.18156.74157.36156.9551,900
01 Sept 2022157.18158.69155.16158.58158.1738,100
31 Aug 2022160.94161.33158.87159.17158.75114,400
30 Aug 2022162.65162.65158.82160.25159.8330,300
29 Aug 2022161.99163.63161.74161.91161.49266,400
26 Aug 2022170.37170.50163.55163.58163.1559,400
25 Aug 2022168.29170.38167.90170.38169.93112,000
24 Aug 2022166.70168.19166.64167.24166.8048,000
23 Aug 2022166.89168.38166.45166.71166.2727,800
22 Aug 2022167.71168.13166.34166.77166.33159,000
19 Aug 2022172.34172.38169.99170.38169.9342,900
18 Aug 2022173.68174.60173.11174.10173.6493,000
17 Aug 2022173.46174.58172.51173.30172.8547,400
16 Aug 2022175.39176.46174.53175.52175.0665,200
15 Aug 2022174.50176.56174.31176.23175.7739,400
12 Aug 2022173.18175.44172.41175.39174.93191,200
11 Aug 2022173.35174.87171.79172.04171.59183,900
10 Aug 2022169.92172.16169.33172.03171.5853,100
09 Aug 2022168.01168.03165.65166.23165.8047,000
08 Aug 2022169.87171.20168.79169.29168.8549,200
05 Aug 2022167.40170.07167.32169.53169.0977,000
04 Aug 2022168.78169.95167.86169.62169.18150,600
03 Aug 2022167.60169.71167.02169.21168.77471,600
02 Aug 2022165.70168.73165.08166.69166.25115,500
01 Aug 2022165.62168.00164.70166.63166.19180,100
29 Jul 2022163.76166.90163.76166.62166.1875,900
28 Jul 2022161.03164.14159.51163.90163.4758,700
27 Jul 2022156.67161.01156.67160.30159.8855,700
26 Jul 2022156.93156.93154.21154.66154.2618,100
25 Jul 2022157.45157.72156.09157.67157.2699,900
22 Jul 2022160.50161.17156.64157.46157.05188,600
21 Jul 2022158.61160.64157.33160.64160.22114,900
20 Jul 2022156.34159.40156.15159.03158.61229,800
19 Jul 2022153.06156.35152.60156.20155.7928,400
18 Jul 2022153.72154.36150.73151.29150.8929,200
15 Jul 2022150.03151.71148.98151.67151.2756,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...